聚飞光电(300303)股票行情
聚飞光电(300303)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 6.38 | 6.34 | -0.03 | -0.47% | 6.34 | 6.54 | 369223 | 23667.96 | 2.80% | 70.00 |
| 2025-03-27 | 6.66 | 6.37 | -0.54 | -7.81% | 6.27 | 6.66 | 878399 | 56047.32 | 6.66% | 30.00 |
| 2025-03-26 | 6.85 | 6.91 | 0.04 | 0.58% | 6.85 | 6.97 | 212857 | 14744.83 | 1.61% | 0.00 |
| 2025-03-25 | 6.92 | 6.87 | -0.05 | -0.72% | 6.83 | 6.96 | 251542 | 17343.70 | 1.91% | 0.00 |
| 2025-03-24 | 7.01 | 6.92 | -0.10 | -1.42% | 6.75 | 7.05 | 393074 | 27101.50 | 2.98% | 24.00 |
| 2025-03-21 | 7.14 | 7.02 | -0.14 | -1.96% | 6.97 | 7.20 | 402219 | 28452.16 | 3.05% | 9.00 |
| 2025-03-20 | 7.19 | 7.16 | -0.02 | -0.28% | 7.14 | 7.24 | 274419 | 19741.82 | 2.08% | 0.00 |
| 2025-03-19 | 7.26 | 7.18 | -0.11 | -1.51% | 7.14 | 7.28 | 339093 | 24386.73 | 2.57% | 0.00 |
| 2025-03-18 | 7.29 | 7.29 | 0.00 | 0.00% | 7.26 | 7.38 | 413134 | 30230.62 | 3.13% | 0.00 |
| 2025-03-17 | 7.26 | 7.29 | 0.04 | 0.55% | 7.21 | 7.31 | 395339 | 28735.65 | 3.00% | 0.00 |
| 2025-03-14 | 7.17 | 7.25 | 0.07 | 0.97% | 7.09 | 7.26 | 456799 | 32928.03 | 3.46% | 37.00 |
| 2025-03-13 | 7.28 | 7.18 | -0.13 | -1.78% | 7.08 | 7.31 | 489905 | 35085.88 | 3.72% | 15.00 |
| 2025-03-12 | 7.29 | 7.31 | 0.02 | 0.27% | 7.26 | 7.40 | 693098 | 50776.32 | 5.26% | 61.00 |
| 2025-03-11 | 7.11 | 7.29 | 0.07 | 0.97% | 7.10 | 7.30 | 525093 | 37989.13 | 3.98% | 68.00 |
| 2025-03-10 | 7.25 | 7.22 | 0.08 | 1.12% | 7.12 | 7.27 | 439950 | 31605.48 | 3.34% | 2.00 |
| 2025-03-07 | 7.16 | 7.14 | -0.07 | -0.97% | 7.09 | 7.29 | 546704 | 39304.30 | 4.15% | 36.00 |
| 2025-03-06 | 6.93 | 7.21 | 0.31 | 4.49% | 6.93 | 7.36 | 807500 | 58040.50 | 6.12% | 65.00 |
| 2025-03-05 | 6.88 | 6.90 | 0.02 | 0.29% | 6.80 | 6.94 | 280535 | 19242.90 | 2.13% | 0.00 |
| 2025-03-04 | 6.71 | 6.88 | 0.09 | 1.33% | 6.71 | 6.91 | 267957 | 18351.63 | 2.03% | 0.00 |
| 2025-03-03 | 6.76 | 6.79 | 0.06 | 0.89% | 6.68 | 6.91 | 353260 | 24073.15 | 2.68% | 32.00 |
| 2025-02-28 | 7.03 | 6.73 | -0.37 | -5.21% | 6.71 | 7.07 | 500978 | 34389.44 | 3.80% | 61.00 |
| 2025-02-27 | 7.20 | 7.10 | -0.07 | -0.98% | 6.96 | 7.23 | 585428 | 41535.90 | 4.44% | 28.00 |
| 2025-02-26 | 7.20 | 7.17 | 0.00 | 0.00% | 7.12 | 7.22 | 463257 | 33194.79 | 3.51% | 26.00 |
| 2025-02-25 | 7.06 | 7.17 | 0.01 | 0.14% | 7.04 | 7.25 | 571489 | 40887.17 | 4.33% | 6.00 |
| 2025-02-24 | 7.21 | 7.16 | -0.05 | -0.69% | 7.10 | 7.22 | 485010 | 34761.76 | 3.68% | 1.00 |
| 2025-02-21 | 7.16 | 7.21 | 0.00 | 0.00% | 7.08 | 7.25 | 703580 | 50391.91 | 5.34% | 43.00 |
| 2025-02-20 | 6.95 | 7.21 | 0.26 | 3.74% | 6.91 | 7.23 | 921137 | 65550.40 | 6.99% | 58.00 |
| 2025-02-19 | 6.80 | 6.95 | 0.15 | 2.21% | 6.79 | 6.96 | 324753 | 22439.23 | 2.46% | 71.00 |
| 2025-02-18 | 7.01 | 6.80 | -0.23 | -3.27% | 6.77 | 7.06 | 396300 | 27319.10 | 3.01% | 0.00 |
| 2025-02-17 | 6.98 | 7.03 | 0.06 | 0.86% | 6.95 | 7.07 | 420424 | 29515.37 | 3.19% | 0.00 |
| 2025-02-14 | 6.94 | 6.97 | 0.00 | 0.00% | 6.86 | 7.01 | 361892 | 25153.83 | 2.74% | 0.00 |
| 2025-02-13 | 7.10 | 6.97 | -0.15 | -2.11% | 6.94 | 7.11 | 473458 | 33147.39 | 3.59% | 0.00 |
| 2025-02-12 | 7.05 | 7.12 | 0.04 | 0.56% | 7.03 | 7.14 | 401976 | 28516.43 | 3.05% | 64.00 |
| 2025-02-11 | 7.11 | 7.08 | -0.04 | -0.56% | 6.99 | 7.13 | 452548 | 31944.98 | 3.43% | 25.00 |
| 2025-02-10 | 7.15 | 7.12 | -0.04 | -0.56% | 7.07 | 7.19 | 535816 | 38129.21 | 4.06% | 0.00 |
| 2025-02-07 | 7.12 | 7.16 | 0.06 | 0.85% | 7.06 | 7.29 | 768481 | 55337.15 | 5.83% | 100.00 |
| 2025-02-06 | 6.90 | 7.10 | 0.15 | 2.16% | 6.88 | 7.10 | 518366 | 36503.48 | 3.93% | 54.00 |
| 2025-02-05 | 6.90 | 6.95 | 0.10 | 1.46% | 6.85 | 7.01 | 432862 | 30084.59 | 3.28% | 3.00 |
| 2025-01-27 | 7.06 | 6.85 | -0.15 | -2.14% | 6.85 | 7.08 | 426280 | 29577.78 | 3.23% | 29.00 |
| 2025-01-24 | 6.81 | 7.00 | 0.16 | 2.34% | 6.79 | 7.03 | 692528 | 48224.80 | 5.25% | 149.00 |
| 2025-01-23 | 6.89 | 6.84 | 0.23 | 3.48% | 6.84 | 7.23 | 1039924 | 72903.80 | 7.89% | 58.00 |
| 2025-01-22 | 6.60 | 6.61 | -0.02 | -0.30% | 6.56 | 6.70 | 357655 | 23734.06 | 2.71% | 69.00 |
| 2025-01-21 | 6.65 | 6.63 | 0.03 | 0.45% | 6.55 | 6.70 | 370675 | 24546.15 | 2.81% | 58.00 |
| 2025-01-20 | 6.57 | 6.60 | 0.08 | 1.23% | 6.54 | 6.69 | 433291 | 28678.11 | 3.29% | 14.00 |
| 2025-01-17 | 6.46 | 6.52 | 0.05 | 0.77% | 6.41 | 6.62 | 504828 | 32948.54 | 3.83% | 58.00 |
| 2025-01-16 | 6.41 | 6.47 | 0.12 | 1.89% | 6.34 | 6.54 | 443869 | 28584.63 | 3.37% | 48.00 |
| 2025-01-15 | 6.40 | 6.35 | -0.08 | -1.24% | 6.32 | 6.47 | 308290 | 19628.61 | 2.34% | 40.00 |
| 2025-01-14 | 6.07 | 6.43 | 0.39 | 6.46% | 6.04 | 6.45 | 526118 | 33143.75 | 3.99% | 17.00 |
| 2025-01-13 | 5.91 | 6.04 | 0.03 | 0.50% | 5.79 | 6.08 | 354745 | 21130.26 | 2.69% | 28.00 |
| 2025-01-10 | 6.25 | 6.01 | -0.27 | -4.30% | 6.00 | 6.36 | 401110 | 24815.79 | 3.04% | 0.00 |
| 2025-01-09 | 6.25 | 6.28 | -0.03 | -0.48% | 6.23 | 6.40 | 336756 | 21297.97 | 2.55% | 0.00 |
| 2025-01-08 | 6.44 | 6.31 | -0.21 | -3.22% | 6.10 | 6.47 | 582943 | 36696.38 | 4.42% | 23.00 |
| 2025-01-07 | 6.21 | 6.52 | 0.32 | 5.16% | 6.21 | 6.54 | 528138 | 33757.58 | 4.01% | 10.00 |
| 2025-01-06 | 6.30 | 6.20 | -0.16 | -2.52% | 6.12 | 6.39 | 405739 | 25357.87 | 3.08% | 216.00 |
| 2025-01-03 | 6.74 | 6.36 | -0.37 | -5.50% | 6.34 | 6.83 | 577391 | 37800.11 | 4.38% | 35.00 |
| 2025-01-02 | 6.77 | 6.73 | -0.09 | -1.32% | 6.66 | 7.09 | 578769 | 39650.41 | 4.67% | 2.00 |
| 2024-12-31 | 7.21 | 6.82 | -0.42 | -5.80% | 6.82 | 7.24 | 650220 | 45616.83 | 5.24% | 0.00 |
| 2024-12-30 | 7.19 | 7.24 | 0.02 | 0.28% | 7.05 | 7.31 | 597037 | 42876.32 | 4.81% | 28.00 |
| 2024-12-27 | 7.31 | 7.22 | -0.11 | -1.50% | 7.21 | 7.50 | 950209 | 69944.42 | 7.66% | 61.00 |
| 2024-12-26 | 7.08 | 7.33 | 0.18 | 2.52% | 7.05 | 7.38 | 861257 | 62648.09 | 6.94% | 21.00 |
| 2024-12-25 | 7.21 | 7.15 | -0.14 | -1.92% | 7.03 | 7.26 | 633335 | 45150.59 | 5.11% | 20.00 |
| 2024-12-24 | 6.96 | 7.29 | 0.37 | 5.35% | 6.92 | 7.30 | 872388 | 62240.65 | 7.03% | 55.00 |
| 2024-12-23 | 7.24 | 6.92 | -0.26 | -3.62% | 6.87 | 7.26 | 584174 | 41128.01 | 4.71% | 60.00 |
| 2024-12-20 | 6.93 | 7.18 | 0.23 | 3.31% | 6.87 | 7.28 | 794191 | 56956.11 | 6.40% | 0.00 |
| 2024-12-19 | 6.73 | 6.95 | 0.15 | 2.21% | 6.68 | 6.98 | 477382 | 32840.97 | 3.85% | 45.00 |
| 2024-12-18 | 6.74 | 6.80 | 0.07 | 1.04% | 6.60 | 6.90 | 344816 | 23367.41 | 2.78% | 1.00 |
| 2024-12-17 | 6.92 | 6.73 | -0.20 | -2.89% | 6.71 | 6.94 | 403455 | 27392.58 | 3.25% | 0.00 |
| 2024-12-16 | 7.11 | 6.93 | -0.19 | -2.67% | 6.88 | 7.16 | 488005 | 34130.34 | 3.94% | 0.00 |
| 2024-12-13 | 7.18 | 7.12 | -0.23 | -3.13% | 7.10 | 7.30 | 732303 | 52669.00 | 5.90% | 0.00 |
| 2024-12-12 | 7.17 | 7.35 | 0.22 | 3.09% | 7.09 | 7.35 | 1036905 | 75191.58 | 8.36% | 116.00 |
| 2024-12-11 | 7.00 | 7.13 | 0.13 | 1.86% | 6.96 | 7.17 | 652429 | 46300.37 | 5.26% | 34.00 |
| 2024-12-10 | 7.01 | 7.00 | 0.22 | 3.24% | 6.94 | 7.15 | 887508 | 62523.18 | 7.16% | 57.00 |
| 2024-12-09 | 6.86 | 6.78 | -0.09 | -1.31% | 6.71 | 6.94 | 421242 | 28677.22 | 3.40% | 96.00 |
| 2024-12-06 | 6.81 | 6.87 | 0.04 | 0.59% | 6.70 | 6.93 | 514095 | 35094.20 | 4.15% | 16.00 |
| 2024-12-05 | 6.70 | 6.83 | 0.10 | 1.49% | 6.68 | 6.87 | 417528 | 28402.82 | 3.37% | 0.00 |
| 2024-12-04 | 6.89 | 6.73 | -0.14 | -2.04% | 6.67 | 6.96 | 506570 | 34601.23 | 4.08% | 0.00 |
| 2024-12-03 | 6.87 | 6.87 | -0.01 | -0.15% | 6.76 | 6.91 | 442615 | 30246.88 | 3.57% | 12.00 |
| 2024-12-02 | 6.70 | 6.88 | 0.16 | 2.38% | 6.68 | 6.89 | 502023 | 34304.25 | 4.05% | 0.00 |
| 2024-11-29 | 6.63 | 6.72 | 0.05 | 0.75% | 6.50 | 6.82 | 559546 | 37338.33 | 4.51% | 1.00 |
| 2024-11-28 | 6.71 | 6.67 | -0.04 | -0.60% | 6.63 | 6.80 | 465753 | 31296.76 | 3.76% | 0.00 |
深证大盘股票行情在线 K线走势图
